24,500€
1,66%
Echtzeit-Aktienkurs MILLER (HERMAN) DL-,20
Bid:
Ask:
Aktienkurse zur MILLER (HERMAN) DL-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 24,20 | 24,70 | 23,90 | 24,50 | 1,66% | - |
| 03.12.2024 | 24,60 | 24,60 | 24,10 | 24,10 | -2,03% | - |
| 02.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 1,00 |
| 29.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 12,00 |
| 27.11.2024 | 24,10 | 24,50 | 23,60 | 24,10 | 0,00% | - |
| 26.11.2024 | 24,40 | 24,60 | 23,90 | 24,10 | -2,03% | - |
| 25.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 3,80% | 51,00 |
| 22.11.2024 | 22,70 | 23,70 | 22,60 | 23,70 | 4,41% | - |
| 21.11.2024 | 22,20 | 22,70 | 22,20 | 22,70 | 1,79% | - |
| 20.11.2024 | 22,20 | 22,50 | 22,10 | 22,30 | 1,36% | - |
| 19.11.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | 53,00 |
| 18.11.2024 | 22,70 | 22,90 | 22,40 | 22,50 | -0,88% | - |
| 15.11.2024 | 22,70 | 23,10 | 22,60 | 22,70 | -0,87% | - |
| 14.11.2024 | 22,80 | 23,10 | 22,50 | 22,90 | -2,14% | - |
| 13.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,30% | 48,00 |
| 12.11.2024 | 23,20 | 23,70 | 22,90 | 23,10 | 0,43% | - |
| 11.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,22% | 36,00 |
| 08.11.2024 | 22,50 | 22,70 | 22,10 | 22,50 | 0,00% | - |
| 07.11.2024 | 22,90 | 23,10 | 22,30 | 22,50 | -1,75% | - |
| 06.11.2024 | 22,30 | 23,40 | 22,30 | 22,90 | 6,51% | - |
| 05.11.2024 | 21,30 | 21,50 | 21,10 | 21,50 | 0,47% | - |
| 04.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 62,00 |
| 01.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 3,41% | 1,00 |
| 31.10.2024 | 21,10 | 21,30 | 20,50 | 20,50 | -3,30% | - |
| 30.10.2024 | 21,40 | 21,90 | 21,10 | 21,20 | -1,40% | - |
| 29.10.2024 | 21,90 | 22,10 | 21,30 | 21,50 | -1,38% | - |
| 28.10.2024 | 21,90 | 22,20 | 21,70 | 21,80 | 0,46% | - |
| 25.10.2024 | 21,80 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 24.10.2024 | 21,90 | 22,20 | 21,50 | 21,90 | -0,45% | - |
| 23.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,08% | 292,00 |
| 22.10.2024 | 22,70 | 22,70 | 22,50 | 22,70 | 0,00% | - |
| 21.10.2024 | 23,20 | 23,50 | 22,50 | 22,70 | -2,58% | - |
| 18.10.2024 | 23,60 | 23,60 | 23,10 | 23,30 | -0,85% | - |
| 17.10.2024 | 23,10 | 23,50 | 23,00 | 23,50 | 1,73% | - |
| 16.10.2024 | 22,40 | 23,30 | 22,40 | 23,10 | 2,67% | - |
| 15.10.2024 | 22,40 | 22,90 | 22,10 | 22,50 | 3,21% | - |
| 14.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | 100,00 |
| 11.10.2024 | 21,60 | 22,10 | 21,50 | 21,90 | 1,86% | - |
| 10.10.2024 | 22,10 | 22,30 | 21,30 | 21,50 | -2,71% | - |
| 09.10.2024 | 22,20 | 22,50 | 22,10 | 22,10 | -0,90% | - |
| 08.10.2024 | 22,50 | 22,70 | 22,10 | 22,30 | 1,36% | - |
| 07.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | 1,00 |
| 04.10.2024 | 21,80 | 22,50 | 21,70 | 22,30 | 1,83% | - |
| 03.10.2024 | 21,90 | 22,10 | 21,50 | 21,90 | 0,46% | - |
| 02.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 1,00 |
| 01.10.2024 | 22,60 | 22,60 | 22,00 | 22,20 | -0,45% | 631,00 |
| 30.09.2024 | 21,80 | 22,30 | 21,40 | 22,30 | 2,76% | - |
| 27.09.2024 | 22,30 | 22,40 | 21,70 | 21,70 | -2,69% | - |
| 26.09.2024 | 21,50 | 22,30 | 21,50 | 22,30 | 3,72% | - |
| 25.09.2024 | 22,00 | 22,10 | 21,30 | 21,50 | -2,71% | - |
| 24.09.2024 | 21,80 | 22,30 | 21,40 | 22,10 | 3,27% | - |
| 23.09.2024 | 21,60 | 21,60 | 21,40 | 21,40 | 2,39% | 500,00 |
| 20.09.2024 | 23,40 | 23,50 | 20,50 | 20,90 | -15,38% | - |
| 19.09.2024 | 24,80 | 25,80 | 24,50 | 24,70 | -0,80% | - |
| 18.09.2024 | 24,60 | 25,30 | 24,50 | 24,90 | 0,81% | - |
| 17.09.2024 | 24,40 | 25,10 | 24,40 | 24,70 | 0,41% | - |
| 16.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | 26,00 |
| 13.09.2024 | 23,40 | 24,50 | 23,40 | 24,30 | 3,40% | - |
| 12.09.2024 | 24,00 | 24,10 | 23,50 | 23,50 | -1,67% | - |
| 11.09.2024 | 23,80 | 24,10 | 23,10 | 23,90 | 0,00% | - |
| 10.09.2024 | 23,90 | 24,10 | 23,70 | 23,90 | 0,00% | - |
| 09.09.2024 | 24,40 | 24,60 | 23,90 | 23,90 | -1,65% | - |
| 06.09.2024 | 25,20 | 25,60 | 24,10 | 24,30 | -3,95% | - |
| 05.09.2024 | 25,40 | 25,60 | 24,90 | 25,30 | 0,00% | - |
| 04.09.2024 | 25,60 | 25,80 | 25,30 | 25,30 | -2,69% | - |
| 03.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | 45,00 |
| 02.09.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,89% | 1,00 |
| 30.08.2024 | 26,20 | 26,70 | 26,10 | 26,50 | 0,00% | - |
| 29.08.2024 | 26,40 | 27,00 | 26,30 | 26,50 | 0,00% | - |
| 28.08.2024 | 26,70 | 26,80 | 26,30 | 26,50 | 0,00% | - |
| 27.08.2024 | 26,80 | 26,90 | 26,40 | 26,50 | -2,57% | - |
| 26.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 6,25% | 30,00 |
| 23.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | 39,00 |
| 22.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | 4,00 |
| 21.08.2024 | 25,80 | 26,10 | 25,80 | 26,10 | 1,56% | - |
| 20.08.2024 | 26,50 | 26,50 | 25,70 | 25,70 | -3,02% | - |
| 19.08.2024 | 26,20 | 26,70 | 26,00 | 26,50 | 0,76% | - |
| 16.08.2024 | 26,60 | 26,90 | 26,10 | 26,30 | -1,50% | - |
| 15.08.2024 | 25,60 | 26,70 | 25,60 | 26,70 | 4,71% | - |
| 14.08.2024 | 25,80 | 26,10 | 25,30 | 25,50 | -0,78% | - |
| 13.08.2024 | 24,80 | 25,70 | 24,80 | 25,70 | 3,21% | - |
| 12.08.2024 | 25,80 | 25,90 | 24,70 | 24,90 | -3,11% | - |
| 09.08.2024 | 25,80 | 26,30 | 25,70 | 25,70 | 0,00% | - |
| 08.08.2024 | 25,40 | 26,50 | 25,20 | 25,70 | 1,58% | - |
| 07.08.2024 | 26,40 | 26,70 | 25,30 | 25,30 | -3,07% | - |
| 06.08.2024 | 26,00 | 26,50 | 25,50 | 26,10 | 2,76% | - |
| 05.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -5,93% | 51,00 |
| 02.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 150,00 |
| 01.08.2024 | 29,20 | 29,20 | 28,00 | 28,00 | -1,41% | 31,00 |
| 31.07.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 300,00 |
| 30.07.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,08% | 20,00 |
| 29.07.2024 | 27,60 | 28,00 | 27,50 | 27,90 | 1,45% | - |
| 26.07.2024 | 27,40 | 27,90 | 27,10 | 27,50 | 0,73% | - |
| 25.07.2024 | 26,20 | 27,70 | 25,80 | 27,30 | 4,60% | - |
| 24.07.2024 | 26,90 | 27,10 | 26,10 | 26,10 | -2,97% | - |
| 23.07.2024 | 26,50 | 27,10 | 26,10 | 26,90 | 1,51% | - |
| 22.07.2024 | 26,20 | 26,70 | 25,90 | 26,50 | 1,53% | - |
| 19.07.2024 | 26,60 | 26,70 | 26,10 | 26,10 | -4,04% | - |
| 18.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,12% | 20,00 |
| 17.07.2024 | 26,20 | 27,10 | 25,70 | 26,90 | 2,28% | - |